BiG | O banco que entende os seus valores.

Universal Insurance Holdings Inc (UVE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025	105.250	-1,67%	25,385	24,66	25,645	24,74
08/07/2025	198.379	-1,45%	25,87	25,09	25,99	25,16
07/07/2025	87.975	-1,62%	25,71	25,22	25,94	25,53
04/07/2025	60.079	-3,21%	26,08	25,116	26,16	25,95
03/07/2025	60.079	-3,21%	27,22	25,116	27,255	25,96
02/07/2025	123.120	-5,44%	27,435	25,75	27,86	25,95
01/07/2025	85.720	-1,15%	27,68	27,34	28,25	27,41
30/06/2025	183.538	0,51%	28,00	27,39	28,00	27,73
27/06/2025	127.811	0,95%	27,17	26,898	27,65	27,59
26/06/2025	92.037	1,79%	27,21	26,75	27,465	27,30
25/06/2025	82.372	-2,37%	27,52	26,76	28,11	26,82
24/06/2025	93.294	1,18%	26,54	26,37	27,695	27,47
23/06/2025	87.443	2,88%	26,15	26,15	27,28	27,15
20/06/2025	73.900	0,65%	26,19	26,16	26,57	26,39
19/06/2025	138.171	-0,61%	26,23	26,07	26,58	26,19
18/06/2025	104.363	-0,61%	26,44	26,06	26,6299	26,195
17/06/2025	75.385	-1,35%	26,44	26,28	27,13	26,35
16/06/2025	70.579	1,02%	26,01	26,01	27,13	26,71
13/06/2025	81.710	-2,22%	26,40	26,35	26,795	26,44
12/06/2025	144.824	2,66%	26,54	25,95	27,04	27,04
11/06/2025	107.023	-0,83%	26,88	26,33	27,05	26,34
10/06/2025	116.332	-1,23%	27,20	26,28	27,42	26,56
09/06/2025	148.694	-2,08%	27,42	26,34	27,42	26,89
06/06/2025	85.832	0,11%	27,68	27,0401	27,77	27,46
05/06/2025	80.072	-0,47%	27,78	27,0401	28,131	27,43
04/06/2025	94.497	-0,65%	28,30	27,4001	28,4875	27,56
03/06/2025	101.661	-1,94%	27,11	27,05	28,505	27,74
02/06/2025	182.365	4,24%	27,14	26,97	28,29	28,29
30/05/2025	95.476	0,72%	26,61	26,51	27,25	27,14
29/05/2025	41.122	1,55%	26,83	26,433	26,92	26,92
28/05/2025	119.358	-1,30%	26,52	26,375	27,00	26,51
27/05/2025	74.605	2,13%	26,735	26,29	26,88	26,86
23/05/2025	59.544	-0,27%	26,54	26,02	26,57	26,30
22/05/2025	66.527	-0,64%	26,29	26,13	27,00	26,37
21/05/2025	86.259	-0,08%	26,82	26,13	27,45	26,54
20/05/2025	96.184	-0,52%	26,44	26,13	26,82	26,56
19/05/2025	79.887	0,98%	26,41	26,13	26,75	26,70
16/05/2025	136.246	-0,23%	26,05	25,67	26,52	26,44
15/05/2025	266.831	3,07%	25,90	25,32	26,50	26,50
14/05/2025	178.827	-0,08%	25,84	25,32	26,23	25,71
13/05/2025	116.333	-0,16%	26,215	24,8984	26,505	25,73
12/05/2025	195.628	-0,92%	27,03	24,8984	27,03	25,77
09/05/2025	205.246	2,93%	25,33	25,235	26,35	26,01
08/05/2025	74.387	0,47%	25,80	25,00	25,7224	25,27
07/05/2025	139.130	-1,33%	25,48	25,10	25,8457	25,31
06/05/2025	130.353	0,00%	24,87	24,91	26,00	25,65
05/05/2025	89.417	1,62%	25,40	24,87	25,84	25,65
02/05/2025	137.223	5,12%	23,96	23,71	25,36	25,24
01/05/2025	65.707	-0,95%	24,01	23,805	24,515	24,01
30/04/2025	97.338	-1,93%	23,84	23,45	25,39	24,24
29/04/2025	166.239	4,36%	23,95	22,90	24,805	24,68
28/04/2025	238.829	0,09%	23,12	22,90	23,95	23,65
25/04/2025	166.080	1,03%	23,355	23,035	25,64	23,63
24/04/2025	60.715	-0,30%	23,64	22,75	23,68	23,39
23/04/2025	47.637	0,34%	23,11	22,92	23,83	23,46
22/04/2025	69.057	3,00%	22,825	22,485	23,50	23,38
21/04/2025	74.056	-1,94%	24,00	22,485	24,00	22,71
17/04/2025	31.824	1,09%	22,955	22,75	23,305	23,16
16/04/2025	54.629	0,35%	22,82	22,46	23,28	22,91
15/04/2025	74.599	0,80%	22,82	22,46	23,026	22,83
14/04/2025	65.300	2,72%	22,52	22,225	22,81	22,65
11/04/2025	52.560	-0,23%	22,29	21,67	22,18	22,05
10/04/2025	71.337	-1,25%	21,65	21,6385	22,63	22,10
09/04/2025	77.681	4,07%	21,65	21,1909	22,94	22,38
08/04/2025	68.937	1,22%	21,65	21,39	22,27	21,51
07/04/2025	104.347	-4,67%	21,65	20,83	22,14	21,25
04/04/2025	140.277	-6,58%	23,335	22,10	23,39	22,29
03/04/2025	94.554	-0,21%	23,80	23,43	24,04	23,86
02/04/2025	80.309	-0,62%	23,53	23,44	23,95	23,92
01/04/2025	54.686	1,56%	23,55	23,59	24,14	24,07
31/03/2025	107.957	1,54%	23,00	23,065	23,99	23,70
28/03/2025	100.027	2,24%	23,00	22,6858	23,53	23,34
27/03/2025	53.321	0,62%	22,69	22,51	22,9382	22,85
26/03/2025	86.851	3,56%	22,05	21,95	22,81	22,72
25/03/2025	67.865	0,32%	21,97	21,72	21,99	21,94
24/03/2025	61.285	2,20%	21,64	21,595	21,93	21,87
21/03/2025	114.243	-1,75%	21,86	21,23	21,95	21,40
20/03/2025	142.020	1,30%	21,61	21,33	21,78	21,78
19/03/2025	162.939	-1,42%	21,78	20,99	21,795	21,50
18/03/2025	55.681	-0,43%	21,87	21,67	22,325	21,81
17/03/2025	36.547	0,32%	21,83	21,72	21,945	21,87
14/03/2025	90.243	2,20%	20,535	21,17	21,85	21,80
13/03/2025	81.809	3,14%	20,535	20,3185	21,405	21,33
12/03/2025	68.433	-1,85%	21,20	20,3595	21,24	20,68
11/03/2025	92.046	1,15%	20,80	20,64	21,22	21,07
10/03/2025	83.578	-1,23%	21,12	20,60	21,27	20,83
07/03/2025	96.062	-1,57%	21,51	20,925	21,57	21,09
06/03/2025	39.003	-0,42%	21,33	21,1747	21,82	21,41
05/03/2025	56.101	0,09%	21,645	21,66	21,99	21,66
04/03/2025	75.021	-2,79%	22,00	21,64	22,235	21,64
03/03/2025	65.399	0,32%	22,68	22,095	22,605	22,26
28/02/2025	99.281	1,09%	22,01	21,872	22,39	22,18
27/02/2025	172.146	-2,10%	22,01	21,32	22,31	21,94
26/02/2025	235.707	9,26%	20,23	20,52	22,585	22,41
25/02/2025	117.582	3,68%	20,23	20,12	20,73	20,51
24/02/2025	85.239	1,17%	19,99	19,82	20,17	19,82
21/02/2025	64.311	-1,85%	19,99	19,475	20,15	19,59
20/02/2025	63.757	-2,21%	20,11	19,80	20,234	19,96
19/02/2025	43.005	-0,20%	20,24	20,16	20,54	20,41
18/02/2025	82.476	0,15%	20,38	20,225	20,57	20,45